NYSE - Nasdaq Real Time Price • USD
Uber Technologies, Inc. (UBER)
As of 11:38 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426C00040000 | 4/24/2024 5:19 PM | 40 | 28.76 | 28.65 | 29.35 | 0.00 | 0.00% | 3 | 21 | 568.75% |
| UBER240426C00045000 | 4/26/2024 3:11 PM | 45 | 24.05 | 23.60 | 24.15 | 0.90 | 3.89% | 6 | 3 | 50.00% |
| UBER240426C00050000 | 4/26/2024 3:11 PM | 50 | 19.05 | 19.05 | 19.20 | -0.75 | -3.79% | 5 | 29 | 287.50% |
| UBER240426C00055000 | 4/26/2024 2:06 PM | 55 | 14.44 | 14.00 | 14.20 | -0.95 | -6.17% | 16 | 34 | 212.50% |
| UBER240426C00060000 | 4/25/2024 3:21 PM | 60 | 8.97 | 9.10 | 9.20 | 0.00 | 0.00% | 4 | 101 | 50.00% |
| UBER240426C00063000 | 4/24/2024 7:17 PM | 63 | 6.00 | 6.15 | 6.70 | 0.00 | 0.00% | 1 | 9 | 146.48% |
| UBER240426C00064000 | 4/25/2024 4:11 PM | 64 | 5.35 | 5.05 | 5.20 | 0.00 | 0.00% | 6 | 8 | 85.16% |
| UBER240426C00065000 | 4/26/2024 2:10 PM | 65 | 4.28 | 4.15 | 4.25 | -0.37 | -7.96% | 19 | 254 | 71.09% |
| UBER240426C00066000 | 4/26/2024 2:16 PM | 66 | 3.43 | 3.15 | 3.65 | -0.27 | -7.30% | 20 | 123 | 87.50% |
| UBER240426C00067000 | 4/26/2024 2:16 PM | 67 | 2.34 | 1.93 | 2.37 | -0.67 | -22.26% | 12 | 320 | 64.84% |
| UBER240426C00068000 | 4/26/2024 3:16 PM | 68 | 1.27 | 1.12 | 1.23 | -0.19 | -13.97% | 77 | 969 | 30.08% |
| UBER240426C00069000 | 4/26/2024 3:21 PM | 69 | 0.38 | 0.37 | 0.41 | -0.40 | -51.28% | 363 | 3,504 | 22.85% |
| UBER240426C00070000 | 4/26/2024 3:20 PM | 70 | 0.06 | 0.06 | 0.07 | -0.28 | -82.35% | 1,761 | 5,120 | 23.24% |
| UBER240426C00071000 | 4/26/2024 3:19 PM | 71 | 0.03 | 0.01 | 0.03 | -0.09 | -75.00% | 610 | 3,464 | 32.42% |
| UBER240426C00072000 | 4/26/2024 3:22 PM | 72 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 201 | 1,814 | 42.19% |
| UBER240426C00073000 | 4/26/2024 3:20 PM | 73 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 150 | 1,577 | 51.56% |
| UBER240426C00074000 | 4/26/2024 3:14 PM | 74 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 49 | 2,822 | 61.72% |
| UBER240426C00075000 | 4/26/2024 3:01 PM | 75 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 56 | 1,527 | 62.50% |
| UBER240426C00076000 | 4/26/2024 3:17 PM | 76 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 202 | 1,079 | 78.13% |
| UBER240426C00077000 | 4/26/2024 1:45 PM | 77 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 2,730 | 92.19% |
| UBER240426C00078000 | 4/26/2024 1:48 PM | 78 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 5 | 1,187 | 104.69% |
| UBER240426C00079000 | 4/25/2024 6:16 PM | 79 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 1,131 | 149.22% |
| UBER240426C00080000 | 4/25/2024 7:48 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 3,986 | 106.25% |
| UBER240426C00081000 | 4/26/2024 3:15 PM | 81 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 1 | 338 | 121.88% |
| UBER240426C00082000 | 4/25/2024 7:47 PM | 82 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 402 | 160.94% |
| UBER240426C00083000 | 4/24/2024 5:46 PM | 83 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 385 | 128.13% |
| UBER240426C00084000 | 4/23/2024 3:17 PM | 84 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 11 | 1,134 | 208.59% |
| UBER240426C00085000 | 4/25/2024 4:18 PM | 85 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 1,074 | 171.88% |
| UBER240426C00086000 | 4/25/2024 7:21 PM | 86 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 410 | 168.75% |
| UBER240426C00087000 | 4/22/2024 7:26 PM | 87 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 207 | 728 | 156.25% |
| UBER240426C00088000 | 4/25/2024 5:30 PM | 88 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 542 | 162.50% |
| UBER240426C00089000 | 4/19/2024 6:50 PM | 89 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 162 | 168.75% |
| UBER240426C00090000 | 4/22/2024 6:01 PM | 90 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 264 | 190.63% |
| UBER240426C00091000 | 4/8/2024 6:21 PM | 91 | 0.04 | 0.00 | 0.08 | 0.00 | 0.00% | 4 | 123 | 232.81% |
| UBER240426C00095000 | 4/18/2024 6:39 PM | 95 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 26 | 379.69% |
| UBER240426C00100000 | 3/28/2024 6:08 PM | 100 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 27 | 237.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER240426P00050000 | 4/19/2024 5:18 PM | 50 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 100 | 143 | 414.06% |
| UBER240426P00055000 | 4/24/2024 3:49 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 517 | 162.50% |
| UBER240426P00060000 | 4/25/2024 4:46 PM | 60 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 1,184 | 50.00% |
| UBER240426P00061000 | 4/25/2024 2:42 PM | 61 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 249 | 50.00% |
| UBER240426P00062000 | 4/25/2024 7:04 PM | 62 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 378 | 81.25% |
| UBER240426P00063000 | 4/26/2024 1:30 PM | 63 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 4 | 3,520 | 50.00% |
| UBER240426P00064000 | 4/26/2024 2:28 PM | 64 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 131 | 269 | 65.63% |
| UBER240426P00065000 | 4/26/2024 3:16 PM | 65 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 100 | 3,964 | 57.81% |
| UBER240426P00066000 | 4/26/2024 2:47 PM | 66 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 94 | 726 | 51.17% |
| UBER240426P00067000 | 4/26/2024 3:20 PM | 67 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 68 | 4,952 | 37.50% |
| UBER240426P00068000 | 4/26/2024 2:58 PM | 68 | 0.04 | 0.04 | 0.05 | -0.19 | -76.00% | 458 | 3,006 | 26.17% |
| UBER240426P00069000 | 4/26/2024 3:21 PM | 69 | 0.23 | 0.25 | 0.27 | -0.30 | -56.60% | 486 | 4,232 | 23.54% |
| UBER240426P00070000 | 4/26/2024 3:14 PM | 70 | 1.00 | 0.88 | 0.98 | -0.09 | -8.26% | 1,188 | 1,942 | 29.40% |
| UBER240426P00071000 | 4/26/2024 3:01 PM | 71 | 1.60 | 1.80 | 1.92 | -0.39 | -19.60% | 60 | 3,148 | 39.65% |
| UBER240426P00072000 | 4/26/2024 2:35 PM | 72 | 2.97 | 2.74 | 2.89 | 0.29 | 10.82% | 9 | 1,360 | 47.66% |
| UBER240426P00073000 | 4/26/2024 2:27 PM | 73 | 3.91 | 3.75 | 4.80 | 0.41 | 11.71% | 30 | 780 | 114.65% |
| UBER240426P00074000 | 4/26/2024 1:48 PM | 74 | 5.00 | 4.75 | 4.90 | 0.75 | 17.65% | 32 | 255 | 75.78% |
| UBER240426P00075000 | 4/26/2024 2:13 PM | 75 | 5.75 | 5.75 | 5.90 | 0.57 | 11.00% | 1 | 200 | 87.50% |
| UBER240426P00076000 | 4/26/2024 2:40 PM | 76 | 6.88 | 6.80 | 6.95 | 0.15 | 2.23% | 1 | 86 | 88.28% |
| UBER240426P00077000 | 4/25/2024 3:57 PM | 77 | 7.73 | 7.80 | 7.95 | 0.00 | 0.00% | 2 | 29 | 98.44% |
| UBER240426P00078000 | 4/26/2024 2:20 PM | 78 | 8.70 | 8.80 | 9.05 | 0.35 | 4.19% | 3 | 11 | 129.69% |
| UBER240426P00079000 | 4/25/2024 6:49 PM | 79 | 9.35 | 9.80 | 10.35 | 0.00 | 0.00% | 9 | 24 | 175.78% |
| UBER240426P00080000 | 4/24/2024 6:33 PM | 80 | 10.75 | 10.80 | 10.95 | -0.15 | -1.38% | 12 | 1 | 126.56% |
| UBER240426P00081000 | 4/25/2024 2:02 PM | 81 | 12.45 | 11.80 | 12.05 | 0.00 | 0.00% | 14 | 1 | 161.72% |
| UBER240426P00082000 | 4/25/2024 6:45 PM | 82 | 12.35 | 12.80 | 12.95 | 0.00 | 0.00% | 44 | 0 | 145.31% |
| UBER240426P00083000 | 4/25/2024 3:58 PM | 83 | 13.65 | 13.70 | 14.95 | 0.00 | 0.00% | 4 | 4 | 266.99% |
| UBER240426P00084000 | 4/25/2024 3:46 PM | 84 | 14.90 | 14.80 | 15.05 | 0.00 | 0.00% | 28 | 0 | 191.41% |
| UBER240426P00085000 | 4/26/2024 1:32 PM | 85 | 15.60 | 15.80 | 16.90 | -0.70 | -4.29% | 4 | 0 | 295.31% |
| UBER240426P00086000 | 4/26/2024 2:05 PM | 86 | 16.85 | 16.80 | 16.95 | -0.35 | -2.03% | 6 | 0 | 179.69% |
| UBER240426P00087000 | 4/25/2024 1:47 PM | 87 | 18.30 | 17.80 | 18.70 | 0.00 | 0.00% | 5 | 0 | 302.34% |
| UBER240426P00088000 | 4/26/2024 2:05 PM | 88 | 18.85 | 18.80 | 18.95 | 0.50 | 2.72% | 3 | 0 | 195.31% |
| UBER240426P00089000 | 4/26/2024 2:22 PM | 89 | 19.85 | 19.80 | 20.30 | 0.10 | 0.51% | 6 | 1 | 280.47% |
| UBER240426P00090000 | 4/25/2024 1:59 PM | 90 | 21.30 | 20.80 | 21.45 | 0.00 | 0.00% | 5 | 0 | 308.59% |
| UBER240426P00091000 | 4/22/2024 2:09 PM | 91 | 20.85 | 21.75 | 22.00 | 0.00 | 0.00% | 5 | 0 | 218.75% |
| UBER240426P00095000 | 4/18/2024 7:03 PM | 95 | 23.95 | 25.30 | 26.25 | 0.00 | 0.00% | - | 0 | 385.16% |
| UBER240426P00100000 | 4/19/2024 3:14 PM | 100 | 30.70 | 29.85 | 31.00 | 0.00 | 0.00% | 6 | 0 | 360.94% |
| UBER240426P00115000 | 4/19/2024 3:11 PM | 115 | 45.60 | 45.80 | 46.20 | 0.00 | 0.00% | 4 | 0 | 467.97% |
Related Tickers
LYFT Lyft, Inc.
16.23
+1.00%
NOW ServiceNow, Inc.
731.42
+2.12%
CRM Salesforce, Inc.
275.79
+0.97%
SHOP Shopify Inc.
71.10
+0.78%
SNOW Snowflake Inc.
157.75
+3.44%
CDNS Cadence Design Systems, Inc.
284.44
+2.66%
SOUN SoundHound AI, Inc.
4.2600
+2.40%
MSTR MicroStrategy Incorporated
1,241.65
+0.10%
DDOG Datadog, Inc.
129.25
+3.19%
MTTR Matterport, Inc.
4.7250
+0.96%